Artistic Denim Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	54.220	54.220	54.210	54.210	49.297	1,500
2023-08-15	54.000	54.900	54.000	54.900	49.924	2,000
2023-08-11	54.800	55.000	53.600	54.640	49.688	10,500
2023-08-10	54.900	55.000	54.650	54.650	49.697	2,000
2023-08-09	55.480	55.480	54.750	54.750	49.788	1,500
2023-08-08	55.000	55.000	53.200	54.670	49.715	11,000
2023-08-07	54.500	55.000	54.000	54.990	50.006	28,500
2023-08-04	55.030	55.500	53.050	54.860	49.888	27,000
2023-08-03	56.900	57.000	56.400	56.400	51.288	7,500
2023-08-02	56.260	57.650	56.260	57.000	51.834	7,000
2023-08-01	57.990	57.990	56.610	56.610	51.479	14,500
2023-07-31	57.000	57.000	56.310	56.990	51.825	4,500
2023-07-26	56.480	57.000	56.000	56.990	51.825	15,000
2023-07-25	55.500	55.500	55.490	55.500	50.470	2,000
2023-07-24	56.900	56.900	54.100	55.680	50.633	2,000
2023-07-21	53.380	56.740	53.350	56.740	51.597	5,000
2023-07-19	55.000	55.480	55.000	55.480	50.451	1,000
2023-07-18	56.550	56.550	55.000	55.290	50.279	5,500
2023-07-17	55.100	56.000	55.100	55.990	50.915	3,500
2023-07-14	56.000	56.490	56.000	56.240	51.143	5,500
2023-07-13	56.500	56.500	56.500	56.500	51.379	9,000
2023-07-12	57.890	57.940	56.050	56.530	51.406	10,000
2023-07-11	57.000	58.500	57.000	57.000	51.834	23,000
2023-07-10	57.000	57.050	57.000	57.000	51.834	12,500
2023-07-07	56.990	56.990	56.990	56.990	51.825	1,500
2023-07-06	57.000	57.000	57.000	57.000	51.834	4,000
2023-07-05	57.690	57.700	57.000	57.000	51.834	2,500
2023-07-03	55.510	58.500	55.500	57.360	52.161	25,000
2023-06-27	57.000	57.090	57.000	57.090	51.916	1,500
2023-06-26	56.500	57.480	56.500	57.280	52.088	3,000
2023-06-23	56.010	57.490	56.000	57.490	52.279	2,000
2023-06-22	56.510	57.480	56.500	57.430	52.225	3,500
2023-06-21	56.250	58.400	56.250	58.400	53.107	1,500
2023-06-20	56.020	57.880	56.000	57.760	52.525	24,000
2023-06-19	56.890	57.690	56.890	57.690	52.461	3,000
2023-06-16	57.500	57.990	57.500	57.900	52.652	4,500
2023-06-15	57.890	57.890	57.890	57.890	52.643	500
2023-06-14	58.000	58.000	56.770	57.720	52.488	10,500
2023-06-13	56.770	58.000	56.760	58.000	52.743	11,000
2023-06-09	57.500	59.490	57.500	59.130	53.771	60,500
2023-06-08	57.990	58.500	57.000	57.000	51.834	23,500
2023-06-07	56.500	57.400	56.500	57.400	52.197	9,000
2023-06-06	56.000	57.350	55.990	56.440	51.324	7,000
2023-06-02	56.950	56.950	56.950	56.950	51.788	500
2023-06-01	55.260	56.900	55.260	56.900	51.743	1,500
2023-05-31	58.250	59.500	56.760	56.760	51.615	51,500
2023-05-30	57.900	58.860	56.650	58.140	52.870	15,000
2023-05-29	58.000	58.740	56.500	57.000	51.834	49,500
2023-05-26	55.990	58.000	55.490	58.000	52.743	30,000
2023-05-25	56.000	56.000	55.400	55.810	50.752	3,500
2023-05-24	54.760	55.850	54.110	55.430	50.406	8,000
2023-05-23	54.000	55.980	54.000	55.860	50.797	7,000
2023-05-16	55.880	55.880	55.880	55.880	50.815	500
2023-05-15	56.060	56.500	55.000	55.880	50.815	11,500
2023-05-11	58.000	58.000	58.000	58.000	52.743	500
2023-05-09	57.500	58.490	56.060	58.440	53.143	7,500
2023-05-05	58.010	58.950	58.000	58.730	53.407	3,500
2023-05-04	58.500	59.000	58.500	58.990	53.643	13,500
2023-05-03	59.000	59.000	59.000	59.000	53.652	500
2023-05-02	59.250	59.250	59.250	59.250	53.880	500

← NewerPage 14 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-15	1.0000 PKR
2023-10-13	3.5000 PKR
2022-10-13	2.0000 PKR
2021-10-14	2.0000 PKR
2020-10-14	3.0000 PKR
2019-10-09	3.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.